Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 33.39 | 34.01 | 33.30 | 33.31 | 81,000 | -0.53(-1.57%) |
Feb 26, 2004 | 33.68 | 34.06 | 33.36 | 33.84 | 89,000 | +0.43(+1.29%) |
Feb 25, 2004 | 32.15 | 33.67 | 32.00 | 33.41 | 114,000 | +1.26(+3.92%) |
Feb 24, 2004 | 31.61 | 32.42 | 31.31 | 32.15 | 75,400 | +0.73(+2.32%) |
Feb 23, 2004 | 32.59 | 32.66 | 31.21 | 31.42 | 89,000 | -0.89(-2.75%) |
Feb 20, 2004 | 32.60 | 33.10 | 32.31 | 32.31 | 62,700 | -0.29(-0.89%) |
Feb 19, 2004 | 33.59 | 33.84 | 32.60 | 32.60 | 151,500 | -0.95(-2.83%) |
Feb 18, 2004 | 32.57 | 34.00 | 32.57 | 33.55 | 156,100 | +0.80(+2.44%) |
Feb 17, 2004 | 32.91 | 32.99 | 32.34 | 32.75 | 104,700 | -0.20(-0.61%) |
Feb 13, 2004 | 34.60 | 34.60 | 32.94 | 32.95 | 136,800 | -1.55(-4.49%) |
Feb 12, 2004 | 34.80 | 34.80 | 34.17 | 34.50 | 60,500 | -0.25(-0.72%) |
Feb 11, 2004 | 34.61 | 34.75 | 34.50 | 34.75 | 37,100 | -0.03(-0.09%) |
Feb 10, 2004 | 34.93 | 34.93 | 33.95 | 34.78 | 128,400 | +0.30(+0.87%) |
Feb 09, 2004 | 33.60 | 34.58 | 33.50 | 34.48 | 200,900 | +0.98(+2.93%) |
Feb 06, 2004 | 33.40 | 33.60 | 33.04 | 33.50 | 128,300 | +0.26(+0.78%) |
Feb 05, 2004 | 33.60 | 33.73 | 33.00 | 33.24 | 124,600 | -0.06(-0.18%) |
Feb 04, 2004 | 33.40 | 33.91 | 33.04 | 33.30 | 178,100 | -0.25(-0.75%) |
Feb 03, 2004 | 32.38 | 33.93 | 32.37 | 33.55 | 562,500 | +0.48(+1.45%) |
Feb 02, 2004 | 37.13 | 38.90 | 31.75 | 33.07 | 1,632,700 | -4.51(-12.00%) |
Jan 30, 2004 | 38.40 | 38.48 | 37.18 | 37.58 | 125,500 | -0.49(-1.29%) |
Jan 29, 2004 | 39.16 | 39.36 | 37.86 | 38.07 | 147,600 | -1.03(-2.63%) |
Jan 28, 2004 | 40.33 | 40.83 | 38.26 | 39.10 | 108,800 | -1.40(-3.46%) |
Jan 27, 2004 | 40.55 | 41.31 | 40.36 | 40.50 | 139,400 | +0.10(+0.25%) |
Jan 26, 2004 | 39.28 | 41.02 | 39.28 | 40.40 | 190,300 | +0.91(+2.31%) |
Jan 23, 2004 | 39.34 | 39.50 | 38.56 | 39.49 | 64,700 | +0.09(+0.23%) |
Jan 22, 2004 | 39.40 | 40.20 | 39.25 | 39.40 | 132,100 | -0.26(-0.66%) |
Jan 21, 2004 | 39.32 | 39.70 | 39.30 | 39.66 | 57,400 | +0.13(+0.33%) |
Jan 20, 2004 | 39.50 | 40.00 | 39.25 | 39.53 | 160,000 | +0.08(+0.20%) |
Jan 16, 2004 | 37.70 | 40.75 | 37.32 | 39.45 | 288,500 | +1.82(+4.84%) |
Jan 15, 2004 | 36.24 | 37.69 | 35.59 | 37.63 | 174,954 | +1.48(+4.09%) |
Jan 14, 2004 | 35.71 | 36.23 | 35.60 | 36.15 | 146,673 | +0.75(+2.12%) |
Jan 13, 2004 | 33.85 | 35.40 | 33.72 | 35.40 | 95,937 | +1.57(+4.64%) |
Jan 12, 2004 | 33.53 | 33.86 | 33.34 | 33.83 | 79,007 | +0.47(+1.40%) |
Jan 09, 2004 | 33.64 | 33.68 | 33.36 | 33.36 | 42,992 | -0.43(-1.27%) |
Jan 08, 2004 | 33.50 | 34.12 | 33.30 | 33.79 | 60,412 | +0.29(+0.87%) |
Jan 07, 2004 | 33.61 | 33.74 | 33.37 | 33.50 | 52,814 | -0.21(-0.62%) |
Jan 06, 2004 | 33.80 | 33.92 | 33.44 | 33.71 | 75,400 | +0.21(+0.63%) |
Jan 05, 2004 | 33.54 | 34.18 | 33.44 | 33.50 | 90,000 | -0.24(-0.71%) |
Jan 02, 2004 | 34.23 | 34.26 | 33.72 | 33.74 | 66,400 | -0.55(-1.60%) |
Dec 31, 2003 | 34.77 | 35.88 | 34.22 | 34.29 | 65,500 | -1.26(-3.55%) |
Dec 30, 2003 | 35.01 | 35.98 | 34.38 | 35.55 | 87,306 | +0.01(+0.03%) |
Dec 29, 2003 | 34.51 | 35.73 | 34.51 | 35.54 | 103,273 | +1.09(+3.16%) |
Dec 26, 2003 | 34.05 | 34.50 | 33.67 | 34.45 | 23,545 | +0.45(+1.32%) |
Dec 24, 2003 | 33.49 | 34.46 | 33.49 | 34.00 | 33,269 | +0.00(+0.00%) |
Dec 23, 2003 | 33.22 | 34.00 | 33.08 | 34.00 | 91,264 | +0.50(+1.49%) |
Dec 22, 2003 | 33.28 | 33.73 | 33.10 | 33.50 | 62,243 | -0.09(-0.27%) |
Dec 19, 2003 | 34.08 | 34.59 | 33.07 | 33.59 | 180,402 | -0.65(-1.90%) |
Dec 18, 2003 | 35.00 | 35.16 | 34.05 | 34.24 | 69,495 | -0.76(-2.17%) |
Dec 17, 2003 | 35.07 | 35.07 | 34.63 | 35.00 | 59,685 | +0.26(+0.75%) |
Dec 16, 2003 | 35.25 | 35.92 | 34.74 | 34.74 | 103,179 | -0.70(-1.98%) |
Dec 15, 2003 | 35.58 | 36.39 | 35.29 | 35.44 | 137,281 | -0.11(-0.31%) |
Dec 12, 2003 | 34.59 | 35.75 | 34.59 | 35.55 | 66,734 | +0.80(+2.30%) |
Dec 11, 2003 | 34.24 | 35.08 | 34.24 | 34.75 | 44,100 | +0.41(+1.19%) |
Dec 10, 2003 | 34.30 | 34.80 | 34.10 | 34.34 | 77,424 | +0.24(+0.70%) |
Dec 09, 2003 | 33.86 | 34.50 | 33.86 | 34.10 | 69,473 | +0.22(+0.65%) |
Dec 08, 2003 | 33.43 | 33.95 | 33.17 | 33.88 | 65,235 | +0.61(+1.83%) |
Dec 05, 2003 | 33.50 | 33.90 | 33.26 | 33.27 | 29,563 | -0.23(-0.69%) |
Dec 04, 2003 | 33.77 | 34.41 | 33.28 | 33.50 | 54,433 | -0.14(-0.42%) |
Dec 03, 2003 | 34.98 | 35.10 | 33.64 | 33.64 | 61,015 | -1.21(-3.47%) |
Dec 02, 2003 | 34.46 | 35.04 | 34.26 | 34.85 | 127,095 | +0.39(+1.13%) |